IP Group Plc (IPO.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
IPO.L Historical Return
If you invested 1000 GBp in IP Group Plc (IPO.L) 10 years ago, it would be worth 423.45 GBp as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 580.46 GBp, while 1000 GBp invested 1 year ago would be worth 1,390.37 GBp. This corresponds to total returns of -57.65%, -41.95%, 39.04%, respectively, with annualized returns of -8.23%, -10.3%, 39.04%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
IPO.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 64.9 | 65 | 65 | 70.2 | 62.9 | 4.02M |
| June 19, 2026 | 65 | 64.7 | 64.7 | 65.4 | 64.1 | 3.23M |
| June 18, 2026 | 66.4 | 65.1 | 65.1 | 66.4 | 64 | 1.21M |
| June 17, 2026 | 70 | 65.4 | 65.4 | 70 | 63.6 | 1.46M |
| June 16, 2026 | 69.5 | 66.4 | 66.4 | 69.5 | 64.9 | 1.29M |
| June 15, 2026 | 63.6 | 66.5 | 66.5 | 67.1 | 63.3 | 1.91M |
| June 12, 2026 | 61.9 | 64.9 | 64.9 | 67.1 | 61.9 | 1.25M |
| June 11, 2026 | 64.3 | 65 | 65 | 66 | 64.1 | 1.23M |
| June 10, 2026 | 64 | 65.4 | 65.4 | 66 | 63.17 | 2.95M |
| June 09, 2026 | 63.3 | 64 | 64 | 65 | 63.2 | 3.74M |
| June 08, 2026 | 65.5 | 63.7 | 63.7 | 66.19 | 63.1 | 3.34M |
| June 05, 2026 | 67.9 | 66.2 | 66.2 | 68.6 | 65.9 | 1.74M |
| June 04, 2026 | 67.2 | 68 | 68 | 68.6 | 67.1 | 1.78M |
| June 03, 2026 | 70.6 | 67.4 | 67.4 | 70.6 | 66.8 | 1.5M |
| June 02, 2026 | 72 | 70.6 | 70.6 | 72 | 70 | 1.78M |
| June 01, 2026 | 69 | 69.6 | 69.6 | 69.8 | 68 | 3M |
| May 29, 2026 | 70.5 | 69.1 | 69.1 | 70.5 | 67.6 | 8.17M |
| May 28, 2026 | 67.9 | 68.3 | 68.3 | 69.1 | 67 | 4.28M |
| May 27, 2026 | 68.6 | 67.6 | 67.6 | 68.8 | 66.6 | 5.83M |
| May 26, 2026 | 67.1 | 66.8 | 66.8 | 68.47 | 66.5 | 2.87M |
| May 22, 2026 | 65.4 | 67.1 | 67.1 | 67.4 | 65.4 | 1.06M |
| May 21, 2026 | 64.4 | 65.7 | 65.7 | 66.5 | 64.4 | 10.22M |
| May 20, 2026 | 67.5 | 64.8 | 64.8 | 67.5 | 62.4 | 1.4M |
| May 19, 2026 | 63.4 | 62.8 | 62.8 | 64.2 | 62.8 | 879,706 |
| May 18, 2026 | 63.8 | 63.4 | 63.4 | 66.12 | 62.2 | 1.59M |
| May 15, 2026 | 65 | 64.1 | 64.1 | 65 | 62.9 | 2.13M |
| May 14, 2026 | 66.1 | 65.2 | 65.2 | 66.6 | 64.7 | 1.47M |
| May 13, 2026 | 69.4 | 64.9 | 64.9 | 69.4 | 62 | 1.6M |
| May 12, 2026 | 66 | 65.3 | 65.3 | 68.8 | 62.7 | 2.67M |
| May 11, 2026 | 65 | 66 | 66 | 66.6 | 64.8 | 4.12M |
| May 08, 2026 | 65.1 | 65 | 65 | 66 | 64.5 | 4.7M |
| May 07, 2026 | 64.6 | 65.8 | 65.8 | 66.5 | 63.2 | 7.41M |
| May 06, 2026 | 63 | 64 | 64 | 65.1 | 62.2 | 2.46M |
| May 05, 2026 | 61.1 | 62.4 | 62.4 | 63 | 60.75 | 2.81M |
| May 01, 2026 | 63 | 61.9 | 61.9 | 63 | 60.8 | 611,358 |
| April 30, 2026 | 63 | 61.4 | 61.4 | 63 | 59.61 | 1.26M |
| April 29, 2026 | 62.5 | 60.7 | 60.7 | 63.5 | 60.2 | 1.48M |
| April 28, 2026 | 62 | 62.2 | 62.2 | 63.9 | 59.1 | 1.95M |
| April 27, 2026 | 60.8 | 61 | 61 | 62.21 | 59 | 1.2M |
| April 24, 2026 | 62 | 60.8 | 60.8 | 62.2 | 60.4 | 942,952 |
| April 23, 2026 | 64 | 62.1 | 62.1 | 64 | 61.6 | 1.93M |
| April 22, 2026 | 64 | 63.7 | 63.7 | 64 | 62.8 | 1.35M |
| April 21, 2026 | 62 | 63 | 63 | 64.2 | 61.9 | 1.79M |
| April 20, 2026 | 62 | 62.1 | 62.1 | 62.8 | 61.2 | 1.53M |
| April 17, 2026 | 60.6 | 62.6 | 62.6 | 62.7 | 60.2 | 3.07M |
| April 16, 2026 | 61.3 | 60.4 | 60.4 | 61.3 | 58.4 | 3.68M |
| April 15, 2026 | 57.5 | 58.4 | 58.4 | 58.49 | 57.2 | 2.03M |
| April 14, 2026 | 57.4 | 57.2 | 57.2 | 57.4 | 55.9 | 957,433 |
| April 13, 2026 | 57.4 | 55.4 | 55.4 | 57.4 | 54.2 | 1.81M |
| April 10, 2026 | 55 | 54.7 | 54.7 | 55.3 | 54.2 | 892,832 |
| April 09, 2026 | 56.7 | 54.1 | 54.1 | 56.7 | 53.8 | 1.67M |
| April 08, 2026 | 54.4 | 55.8 | 55.8 | 56.5 | 53.47 | 1.6M |
| April 07, 2026 | 54.1 | 53.3 | 53.3 | 54.96 | 52.8 | 1.28M |
| April 02, 2026 | 51 | 54.1 | 54.1 | 54.6 | 51 | 1.05M |
| April 01, 2026 | 53.8 | 54.7 | 54.7 | 55.2 | 51.6 | 2.78M |
| March 31, 2026 | 51 | 52.7 | 52.7 | 53.3 | 51 | 1.6M |
| March 30, 2026 | 51.9 | 52.6 | 52.6 | 52.7 | 51 | 5.96M |
| March 27, 2026 | 57.2 | 52.5 | 52.5 | 57.2 | 52.5 | 1.53M |
| March 26, 2026 | 54.4 | 53.7 | 53.7 | 54.6 | 52.7 | 2.48M |
| March 25, 2026 | 52.2 | 54.4 | 54.4 | 55.3 | 52.2 | 4.19M |
AD
